Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (TSV: GAME )

1.800 UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.8500 0.8800 0.8300 0.8300 42,490 -0.02(-2.35%)
Oct 30, 2017 0.8500 0.9000 0.8400 0.8500 274,133 +0.03(+3.66%)
Oct 27, 2017 0.8000 0.8200 0.7800 0.8200 10,000 +0.00(+0.00%)
Oct 26, 2017 0.8200 0.8500 0.8000 0.8200 88,725 +0.02(+2.50%)
Oct 25, 2017 0.7800 0.8000 0.7100 0.8000 280,346 +0.01(+1.27%)
Oct 24, 2017 0.8000 0.8200 0.7700 0.7900 84,000 +0.02(+2.60%)
Oct 23, 2017 0.8000 0.8200 0.7500 0.7700 73,100 +0.00(+0.00%)
Oct 20, 2017 0.8200 0.8200 0.7700 0.7700 100,020 -0.02(-2.53%)
Oct 19, 2017 0.8000 0.8200 0.7900 0.7900 112,305 +0.01(+1.28%)
Oct 18, 2017 0.7800 0.7900 0.7600 0.7800 98,500 +0.02(+2.63%)
Oct 17, 2017 0.7500 0.7700 0.7000 0.7600 105,500 +0.01(+1.33%)
Oct 16, 2017 0.8000 0.8000 0.7100 0.7500 41,850 +0.01(+1.35%)
Oct 13, 2017 0.7200 0.7400 0.6900 0.7400 44,500 +0.03(+4.23%)
Oct 12, 2017 0.7000 0.7200 0.6900 0.7100 44,880 +0.01(+1.43%)
Oct 11, 2017 0.7500 0.7500 0.7000 0.7000 55,000 -0.05(-6.67%)
Oct 10, 2017 0.7200 0.7700 0.7000 0.7500 72,190 +0.05(+7.14%)
Oct 06, 2017 0.6900 0.7000 0.6700 0.7000 57,580 +0.01(+1.45%)
Oct 05, 2017 0.6900 0.7000 0.6300 0.6900 88,300 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6100 0.7000 74,400 +0.00(+0.00%)
Oct 03, 2017 0.7000 0.7000 0.7000 0.7000 10,800 +0.00(+0.00%)
Oct 02, 2017 0.7000 0.7000 0.7000 0.7000 6,000 -0.01(-1.41%)
Sep 29, 2017 0.7000 0.7100 0.6900 0.7100 86,500 +0.01(+1.43%)
Sep 28, 2017 0.7200 0.7200 0.7000 0.7000 23,650 -0.01(-1.41%)
Sep 27, 2017 0.7200 0.7200 0.7000 0.7100 31,350 -0.01(-1.39%)
Sep 26, 2017 0.7400 0.7400 0.6900 0.7200 150,275 -0.03(-4.00%)
Sep 25, 2017 0.7200 0.7500 0.7100 0.7500 26,800 +0.00(+0.00%)
Sep 22, 2017 0.7300 0.7500 0.7000 0.7500 75,500 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7500 0.7500 0.7500 4,500 +0.02(+2.74%)
Sep 20, 2017 0.7500 0.7500 0.7300 0.7300 32,100 -0.05(-6.41%)
Sep 19, 2017 0.7600 0.7800 0.7400 0.7800 130,100 +0.01(+1.30%)
Sep 18, 2017 0.7800 0.7800 0.7100 0.7700 83,851 -0.01(-1.28%)
Sep 15, 2017 0.8000 0.8000 0.7500 0.7800 7,250 -0.02(-2.50%)
Sep 14, 2017 0.7800 0.8000 0.7700 0.8000 105,500 +0.04(+5.26%)
Sep 13, 2017 0.7800 0.7800 0.7600 0.7600 14,282 -0.02(-2.56%)
Sep 12, 2017 0.7900 0.7900 0.7600 0.7800 101,750 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.7900 0.7600 0.7700 45,000 -0.03(-3.75%)
Sep 08, 2017 0.7500 0.8000 0.7000 0.8000 190,831 +0.00(+0.00%)
Sep 07, 2017 0.8100 0.8100 0.7900 0.8000 326,350 -0.02(-2.44%)
Sep 06, 2017 0.8100 0.8200 0.8000 0.8200 386,070 +0.00(+0.00%)
Sep 05, 2017 0.8500 0.8500 0.8000 0.8200 472,020 +0.00(+0.00%)
Sep 01, 2017 0.8400 0.8400 0.8100 0.8200 54,000 -0.01(-1.20%)
Aug 31, 2017 0.8100 0.8300 0.8000 0.8300 26,932 +0.00(+0.00%)
Aug 30, 2017 0.8300 0.8300 0.8000 0.8300 19,700 +0.00(+0.00%)
Aug 29, 2017 0.8300 0.8400 0.8200 0.8300 89,500 +0.00(+0.00%)
Aug 28, 2017 0.8500 0.8500 0.8300 0.8300 10,625 -0.02(-2.35%)
Aug 25, 2017 0.8500 0.8500 0.8500 0.8500 25,300 +0.03(+3.66%)
Aug 24, 2017 0.8300 0.8300 0.8200 0.8200 14,000 -0.01(-1.20%)
Aug 23, 2017 0.8300 0.8300 0.8200 0.8300 42,200 +0.00(+0.00%)
Aug 22, 2017 0.8400 0.8400 0.8000 0.8300 76,860 -0.01(-1.19%)
Aug 21, 2017 0.8900 0.8900 0.8400 0.8400 22,600 -0.01(-1.18%)
Aug 18, 2017 0.8500 0.8500 0.8300 0.8500 14,000 +0.00(+0.00%)
Aug 17, 2017 0.8600 0.8600 0.8600 0.8500 43,100 +0.01(+1.19%)
Aug 16, 2017 0.8600 0.8700 0.8400 0.8400 33,300 -0.01(-1.18%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8500 327,540 -0.05(-5.56%)
Aug 14, 2017 0.9100 0.9100 0.9000 0.9000 33,696 +0.00(+0.00%)
Aug 11, 2017 0.9300 0.9300 0.9000 0.9000 66,420 -0.02(-2.17%)
Aug 10, 2017 0.9200 0.9200 0.9100 0.9200 261,292 -0.01(-1.08%)
Aug 09, 2017 0.9200 0.9300 0.8800 0.9300 132,683 +0.03(+3.33%)
Aug 08, 2017 0.7500 0.9000 0.7500 0.9000 1,178,790 +0.15(+20.00%)
Aug 04, 2017 0.7700 0.7700 0.7500 0.7500 44,920 -0.02(-2.60%)
Aug 03, 2017 0.7800 0.7900 0.7700 0.7700 60,234 -0.03(-3.75%)
Aug 02, 2017 0.7500 0.8000 0.6900 0.8000 510,263 +0.01(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.